Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.93 | 15.19 | 14.91 | 15.12 | 752,170 | +0.27(+1.80%) |
Aug 30, 2005 | 14.74 | 14.92 | 14.70 | 14.86 | 271,407 | +0.09(+0.60%) |
Aug 29, 2005 | 14.82 | 14.85 | 14.69 | 14.77 | 296,902 | +0.08(+0.55%) |
Aug 26, 2005 | 14.89 | 14.90 | 14.68 | 14.69 | 657,474 | -0.16(-1.10%) |
Aug 25, 2005 | 14.87 | 14.89 | 14.75 | 14.85 | 227,836 | +0.07(+0.45%) |
Aug 24, 2005 | 14.69 | 14.85 | 14.69 | 14.78 | 172,529 | +0.13(+0.86%) |
Aug 23, 2005 | 14.78 | 14.81 | 14.64 | 14.66 | 292,585 | -0.05(-0.35%) |
Aug 22, 2005 | 14.71 | 14.77 | 14.64 | 14.71 | 585,171 | +0.19(+1.33%) |
Aug 19, 2005 | 14.36 | 14.54 | 14.36 | 14.52 | 307,154 | +0.21(+1.50%) |
Aug 18, 2005 | 14.40 | 14.40 | 14.20 | 14.30 | 400,770 | -0.21(-1.48%) |
Aug 17, 2005 | 14.70 | 14.72 | 14.50 | 14.52 | 408,190 | -0.24(-1.61%) |
Aug 16, 2005 | 14.94 | 14.94 | 14.73 | 14.75 | 295,688 | -0.21(-1.39%) |
Aug 15, 2005 | 15.00 | 15.00 | 14.86 | 14.96 | 565,476 | -0.04(-0.25%) |
Aug 12, 2005 | 15.06 | 15.08 | 14.94 | 15.00 | 223,789 | -0.01(-0.10%) |
Aug 11, 2005 | 14.90 | 15.03 | 14.90 | 15.01 | 452,165 | +0.19(+1.30%) |
Aug 10, 2005 | 14.75 | 14.82 | 14.72 | 14.82 | 284,222 | +0.15(+1.01%) |
Aug 09, 2005 | 14.72 | 14.72 | 14.63 | 14.67 | 391,328 | +0.01(+0.05%) |
Aug 08, 2005 | 14.72 | 14.82 | 14.62 | 14.66 | 708,869 | +0.13(+0.87%) |
Aug 05, 2005 | 14.63 | 14.63 | 14.49 | 14.54 | 345,464 | -0.10(-0.71%) |
Aug 04, 2005 | 14.66 | 14.69 | 14.58 | 14.64 | 214,077 | +0.02(+0.15%) |
Aug 03, 2005 | 14.64 | 14.68 | 14.59 | 14.62 | 197,620 | +0.04(+0.25%) |
Aug 02, 2005 | 14.46 | 14.72 | 14.46 | 14.58 | 413,990 | +0.22(+1.55%) |
Aug 01, 2005 | 14.40 | 14.49 | 14.27 | 14.36 | 115,874 | +0.12(+0.83%) |
Jul 29, 2005 | 14.41 | 14.42 | 14.24 | 14.24 | 133,140 | -0.10(-0.67%) |
Jul 28, 2005 | 14.26 | 14.34 | 14.22 | 14.34 | 120,190 | +0.08(+0.57%) |
Jul 27, 2005 | 14.10 | 14.26 | 14.06 | 14.26 | 108,589 | +0.14(+1.00%) |
Jul 26, 2005 | 14.17 | 14.23 | 14.07 | 14.11 | 180,893 | -0.16(-1.09%) |
Jul 25, 2005 | 14.27 | 14.30 | 14.17 | 14.27 | 212,998 | +0.02(+0.16%) |
Jul 22, 2005 | 14.23 | 14.28 | 14.19 | 14.25 | 69,875 | +0.04(+0.26%) |
Jul 21, 2005 | 14.25 | 14.29 | 14.17 | 14.21 | 116,683 | +0.04(+0.31%) |
Jul 20, 2005 | 14.17 | 14.20 | 13.98 | 14.17 | 152,025 | +0.07(+0.47%) |
Jul 19, 2005 | 14.01 | 14.11 | 13.95 | 14.10 | 117,088 | +0.15(+1.06%) |
Jul 18, 2005 | 13.91 | 13.97 | 13.86 | 13.95 | 120,055 | +0.09(+0.64%) |
Jul 15, 2005 | 13.97 | 14.00 | 13.84 | 13.86 | 127,340 | -0.13(-0.90%) |
Jul 14, 2005 | 14.28 | 14.28 | 13.97 | 13.99 | 223,250 | -0.18(-1.26%) |
Jul 13, 2005 | 14.25 | 14.25 | 14.09 | 14.17 | 436,787 | -0.10(-0.73%) |
Jul 12, 2005 | 14.23 | 14.27 | 14.16 | 14.27 | 184,670 | +0.19(+1.37%) |
Jul 11, 2005 | 13.94 | 14.12 | 13.92 | 14.08 | 443,127 | +0.07(+0.53%) |
Jul 08, 2005 | 13.90 | 14.00 | 13.90 | 14.00 | 342,901 | +0.22(+1.61%) |
Jul 07, 2005 | 13.57 | 13.78 | 13.57 | 13.78 | 348,566 | +0.11(+0.81%) |
Jul 06, 2005 | 13.67 | 13.70 | 13.60 | 13.67 | 149,597 | +0.17(+1.26%) |
Jul 05, 2005 | 13.34 | 13.60 | 13.34 | 13.50 | 395,105 | +0.14(+1.05%) |
Jul 01, 2005 | 13.45 | 13.46 | 13.34 | 13.36 | 232,422 | -0.10(-0.72%) |
Jun 30, 2005 | 13.63 | 13.69 | 13.46 | 13.46 | 115,064 | -0.22(-1.63%) |
Jun 29, 2005 | 13.61 | 13.69 | 13.57 | 13.68 | 127,205 | +0.04(+0.27%) |
Jun 28, 2005 | 13.56 | 13.69 | 13.54 | 13.64 | 48,292 | +0.07(+0.55%) |
Jun 27, 2005 | 13.60 | 13.64 | 13.51 | 13.57 | 153,509 | +0.01(+0.05%) |
Jun 24, 2005 | 13.53 | 13.66 | 13.51 | 13.56 | 159,175 | +0.01(+0.05%) |
Jun 23, 2005 | 13.60 | 13.68 | 13.51 | 13.55 | 174,553 | -0.02(-0.16%) |
Jun 22, 2005 | 13.46 | 13.62 | 13.46 | 13.57 | 331,705 | +0.07(+0.55%) |
Jun 21, 2005 | 13.57 | 13.57 | 13.43 | 13.50 | 332,919 | -0.04(-0.27%) |
Jun 20, 2005 | 13.49 | 13.56 | 13.48 | 13.54 | 119,111 | +0.03(+0.22%) |
Jun 17, 2005 | 13.57 | 13.62 | 13.43 | 13.51 | 178,060 | +0.07(+0.55%) |
Jun 16, 2005 | 13.33 | 13.51 | 13.33 | 13.43 | 245,912 | +0.12(+0.89%) |
Jun 15, 2005 | 13.20 | 13.31 | 13.20 | 13.31 | 301,758 | +0.19(+1.47%) |
Jun 14, 2005 | 12.99 | 13.12 | 12.99 | 13.12 | 77,294 | +0.04(+0.34%) |
Jun 13, 2005 | 13.00 | 13.09 | 12.92 | 13.08 | 137,322 | +0.01(+0.11%) |
Jun 10, 2005 | 13.01 | 13.06 | 12.98 | 13.06 | 26,843 | +0.11(+0.86%) |
Jun 09, 2005 | 12.89 | 12.99 | 12.82 | 12.95 | 109,803 | +0.06(+0.46%) |
Jun 08, 2005 | 12.95 | 13.05 | 12.88 | 12.89 | 91,053 | +0.00(+0.00%) |
Jun 07, 2005 | 12.97 | 12.97 | 12.88 | 12.89 | 36,691 | +0.00(+0.00%) |
Jun 06, 2005 | 12.90 | 12.95 | 12.86 | 12.89 | 90,648 | +0.01(+0.06%) |
Jun 03, 2005 | 12.79 | 12.92 | 12.79 | 12.88 | 51,529 | +0.09(+0.70%) |
Jun 02, 2005 | 12.79 | 12.94 | 12.79 | 12.80 | 101,710 | -0.07(-0.58%) |